BiG | O banco que entende os seus valores.

Guardant Health Inc (GH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
08/01/2025	709.277	1,22%	36,35	36,16	37,46	36,59
07/01/2025	707.275	0,75%	36,20	34,56	36,42	36,15
06/01/2025	1.064.779	6,28%	33,90	33,87	37,08	35,88
03/01/2025	532.509	6,26%	32,06	31,77	33,815	33,76
02/01/2025	402.081	3,99%	31,25	30,97	32,67	31,77
31/12/2024	542.735	0,03%	30,86	30,23	30,89	30,55
30/12/2024	434.669	0,33%	30,26	29,98	31,20	30,54
27/12/2024	375.432	-2,96%	31,16	30,15	31,375	30,44
26/12/2024	680.788	-0,63%	31,12	30,75	31,54	31,37
24/12/2024	182.398	1,71%	31,10	31,00	31,83	31,57
23/12/2024	369.261	-1,99%	31,34	30,79	31,66	31,04
20/12/2024	1.025.371	1,73%	30,69	30,68	32,175	31,67
19/12/2024	636.710	-3,80%	32,56	30,87	32,66	31,13
18/12/2024	770.497	-7,12%	34,85	32,13	34,99	32,36
17/12/2024	479.635	-2,19%	35,06	34,55	35,79	34,84
16/12/2024	684.026	2,47%	34,50	34,50	36,195	35,62
13/12/2024	421.410	-0,52%	35,00	34,20	35,12	34,76
12/12/2024	475.307	-2,02%	35,44	34,86	36,94	34,94
11/12/2024	474.481	0,37%	36,20	35,50	36,32	35,66
10/12/2024	554.908	-2,31%	36,25	34,97	36,25	35,53
09/12/2024	425.417	-1,36%	37,01	36,10	37,63	36,37
06/12/2024	427.242	-0,65%	37,52	36,58	37,76	36,87
05/12/2024	613.463	-2,62%	37,89	36,68	38,11	37,11
04/12/2024	688.220	6,51%	35,70	35,625	38,50	38,11
03/12/2024	414.276	0,73%	35,30	34,54	35,97	35,78
02/12/2024	431.012	-0,25%	35,90	35,00	36,05	35,52
29/11/2024	314.693	1,45%	35,30	35,10	35,81	35,61
28/11/2024	765.147	0,03%	35,07	34,53	35,5645	35,10
27/11/2024	398.152	2,12%	35,07	34,74	35,55	35,10
26/11/2024	702.656	-2,91%	34,92	33,78	35,05	34,37
25/11/2024	1.167.475	8,42%	33,20	32,96	36,01	35,40
22/11/2024	621.027	5,39%	31,17	31,03	33,43	32,65
21/11/2024	560.988	0,98%	31,00	30,32	31,15	30,98
20/11/2024	515.736	0,00%	30,66	30,16	30,75	30,68
19/11/2024	504.710	5,94%	28,55	28,45	30,70	30,68
18/11/2024	744.315	-0,52%	29,15	28,70	29,735	28,96
15/11/2024	957.691	-3,64%	30,58	28,98	30,58	29,11
14/11/2024	623.187	-4,43%	31,24	30,09	31,32	30,21
13/11/2024	1.152.792	6,32%	29,93	29,88	32,22	31,61
12/11/2024	548.667	1,26%	29,37	29,18	30,12	29,73
11/11/2024	609.774	2,62%	29,21	28,49	29,60	29,36
08/11/2024	1.059.286	0,07%	28,58	28,295	29,77	28,61
07/11/2024	1.684.936	13,05%	32,39	28,24	33,525	28,59
06/11/2024	1.078.667	7,53%	24,50	23,73	25,51	25,29
05/11/2024	561.668	-0,34%	23,41	23,28	24,08	23,52
04/11/2024	588.272	2,61%	22,92	22,92	24,31	23,60
01/11/2024	771.428	5,12%	22,28	22,26	23,17	23,00
31/10/2024	581.736	-5,16%	22,93	21,85	23,25	21,88
30/10/2024	632.656	5,87%	21,36	21,33	23,49	23,07
29/10/2024	389.290	-1,85%	22,01	21,61	22,40	21,79
28/10/2024	691.527	8,24%	20,90	20,88	22,37	22,20
25/10/2024	433.935	1,53%	20,19	20,16	20,60	20,51
24/10/2024	371.249	-1,08%	20,58	20,16	20,60	20,20
23/10/2024	379.111	0,34%	20,18	20,14	20,45	20,42
22/10/2024	354.863	-2,35%	20,80	20,18	20,80	20,35
21/10/2024	339.886	-2,53%	21,34	20,76	21,43	20,84
18/10/2024	514.337	3,38%	20,76	20,44	21,51	21,38
17/10/2024	685.476	-4,35%	21,38	20,18	21,45	20,68
16/10/2024	499.081	0,28%	21,80	21,38	21,93	21,62
15/10/2024	911.518	1,03%	21,29	21,19	21,735	21,56
14/10/2024	379.586	-0,28%	21,34	20,80	21,72	21,34
11/10/2024	526.510	3,83%	20,52	20,52	21,495	21,40
10/10/2024	422.513	-1,34%	20,53	20,36	20,81	20,61
09/10/2024	595.256	-0,76%	20,99	20,60	21,17	20,89
08/10/2024	524.111	-1,41%	21,25	20,96	21,46	21,05
07/10/2024	921.946	-3,66%	22,04	21,19	22,15	21,35
04/10/2024	427.348	1,65%	21,99	21,64	22,21	22,16
03/10/2024	347.592	-2,50%	21,94	21,78	22,26	21,80
02/10/2024	417.647	1,08%	22,08	22,05	22,50	22,36
01/10/2024	713.890	-3,57%	22,85	21,695	22,85	22,12
30/09/2024	426.349	0,26%	22,78	22,65	23,16	22,94
27/09/2024	373.417	0,66%	23,12	22,67	23,25	22,88
26/09/2024	472.267	1,93%	22,70	22,23	22,92	22,73
25/09/2024	800.201	-1,15%	22,58	22,05	22,78	22,30
24/09/2024	681.091	-3,96%	23,60	22,40	23,70	22,56
23/09/2024	740.466	-6,38%	25,23	23,48	25,23	23,49